Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.81	18.39	17.73	18.31	445,320	+0.50(+2.78%)
May 30, 2018	17.52	18.06	17.52	17.81	214,895	+0.21(+1.17%)
May 29, 2018	17.69	17.81	17.44	17.61	248,821	-0.08(-0.47%)
May 25, 2018		17.69	17.69	17.69	0	-0.12(-0.70%)
May 24, 2018	17.69	17.96	17.44	17.81	321,151	+0.04(+0.23%)
May 23, 2018	17.85	17.94	17.44	17.77	335,405	-0.08(-0.46%)
May 22, 2018	17.81	18.14	17.81	17.85	304,435	-0.04(-0.23%)
May 21, 2018	17.89	18.02	17.77	17.89	246,525	-0.08(-0.46%)
May 18, 2018	18.35	18.35	17.94	17.98	192,628	-0.29(-1.58%)
May 17, 2018	18.10	18.43	18.06	18.27	252,222	+0.17(+0.91%)
May 16, 2018	18.43	18.43	18.04	18.10	270,808	-0.21(-1.13%)
May 15, 2018	18.68	18.68	18.22	18.31	135,912	-0.33(-1.77%)
May 14, 2018	18.35	18.72	18.27	18.64	552,573	+0.45(+2.50%)
May 11, 2018	18.35	18.35	18.14	18.18	239,351	-0.04(-0.23%)
May 10, 2018	18.18	18.35	18.18	18.22	223,119	-0.08(-0.45%)
May 09, 2018	18.10	18.31	18.10	18.31	199,477	+0.21(+1.14%)
May 08, 2018	18.51	18.51	18.06	18.10	180,520	-0.33(-1.79%)
May 07, 2018	17.98	18.47	17.98	18.43	230,173	+0.45(+2.53%)
May 04, 2018	18.27	18.31	17.81	17.98	295,165	-0.37(-2.03%)
May 03, 2018	18.72	18.80	18.14	18.35	425,645	-0.25(-1.33%)
May 02, 2018	18.60	18.84	18.39	18.60	602,979	+0.08(+0.45%)
May 01, 2018	18.51	18.68	18.22	18.51	473,132	+0.33(+1.82%)
Apr 30, 2018	18.14	18.35	17.98	18.18	206,424	+0.12(+0.69%)
Apr 27, 2018	18.39	18.47	17.89	18.06	283,578	-0.25(-1.35%)
Apr 26, 2018	18.14	18.43	18.08	18.31	251,019	+0.12(+0.68%)
Apr 25, 2018	18.18	18.35	18.02	18.18	365,213	+0.12(+0.69%)
Apr 24, 2018	18.56	18.56	17.89	18.06	364,979	-0.33(-1.80%)
Apr 23, 2018	18.68	18.68	18.35	18.39	292,676	-0.21(-1.11%)
Apr 20, 2018	18.64	18.68	18.43	18.60	263,800	-0.04(-0.22%)
Apr 19, 2018	18.27	18.68	18.14	18.64	444,649	+0.25(+1.35%)
Apr 18, 2018	18.35	18.76	18.31	18.39	727,316	+0.00(+0.00%)
Apr 17, 2018	17.98	18.43	17.94	18.39	535,823	+0.45(+2.53%)
Apr 16, 2018	17.89	18.18	17.69	17.94	377,665	+0.29(+1.64%)
Apr 13, 2018	18.18	18.22	17.56	17.65	264,002	-0.04(-0.23%)
Apr 12, 2018	17.85	18.02	17.48	17.69	320,516	-0.04(-0.23%)
Apr 11, 2018	18.10	18.27	17.69	17.73	245,960	-0.50(-2.72%)
Apr 10, 2018	17.73	18.27	17.61	18.22	347,064	+0.62(+3.52%)
Apr 09, 2018	18.02	18.18	17.48	17.61	523,682	+0.33(+1.91%)
Apr 06, 2018	17.69	18.06	17.27	17.27	454,988	-0.54(-3.02%)
Apr 05, 2018	18.18	18.18	17.56	17.81	369,886	-0.37(-2.05%)
Apr 04, 2018	17.65	18.27	17.65	18.18	488,322	+0.25(+1.38%)
Apr 03, 2018	17.52	18.02	17.52	17.94	343,040	+0.41(+2.36%)
Apr 02, 2018	17.69	17.85	17.27	17.52	727,108	-0.17(-0.94%)
Mar 29, 2018		17.69	17.69	17.69	0	+0.33(+1.91%)
Mar 28, 2018	17.48	17.63	16.94	17.36	793,357	-0.25(-1.41%)
Mar 27, 2018	18.02	18.02	17.48	17.61	928,593	-0.37(-2.07%)
Mar 26, 2018	17.85	18.25	17.85	17.98	1,660,876	+0.00(+0.00%)
Mar 23, 2018	17.89	18.18	17.81	17.98	588,766	-0.04(-0.23%)
Mar 22, 2018	17.56	18.27	17.56	18.02	1,931,056	+0.62(+3.56%)
Mar 21, 2018	17.32	17.89	17.32	17.40	523,032	-0.08(-0.47%)
Mar 20, 2018	17.36	17.48	17.15	17.48	405,036	+0.21(+1.20%)
Mar 19, 2018	17.69	17.69	17.19	17.27	509,945	-0.37(-2.11%)
Mar 16, 2018	17.52	17.69	17.36	17.65	667,841	+0.00(+0.00%)
Mar 15, 2018	18.06	18.10	17.32	17.65	899,117	-0.45(-2.51%)
Mar 14, 2018	17.94	18.14	17.94	18.10	1,132,522	+0.04(+0.23%)
Mar 13, 2018	18.06	18.22	17.89	18.06	1,155,073	-0.12(-0.68%)
Mar 12, 2018	18.22	18.39	18.14	18.18	912,938	+0.08(+0.46%)
Mar 09, 2018	18.18	18.39	18.06	18.10	1,903,578	-0.08(-0.45%)
Mar 08, 2018	18.12	18.35	17.85	18.18	9,011,977	-0.25(-1.34%)
Mar 07, 2018		19.05	18.27	18.43	1,127,159	-0.45(-2.41%)
Mar 06, 2018	20.13	20.21	18.60	18.89	791,647	-1.98(-9.51%)
Mar 05, 2018	20.21	21.32	20.21	20.87	97,799	+0.54(+2.64%)
Mar 02, 2018	20.25	20.66	19.88	20.33	155,799	-0.12(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.